Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jan 25, 2022 634.11 1.06 25,593,523 34,641,628.61 636.71 623.86 7,676,669,450 -2.99 10.29 10.29
Jan 24, 2022 627.44 -4.01 30,660,015 42,293,967.52 653.63 624.48 7,595,969,874 -4.01 9.13 9.13
Jan 21, 2022 653.63 -1.45 40,485,959 54,477,186.98 664.45 643.57 7,913,065,059 1.65 13.69 13.69
Jan 20, 2022 663.25 1.89 23,434,977 36,244,700.21 664.8 643.48 8,029,430,974 3.14 15.36 15.36
Jan 19, 2022 650.92 0.93 16,374,117 22,741,644.44 650.92 636.05 7,880,252,353 1.23 13.22 13.22
Jan 18, 2022 644.93 -1.45 12,530,702 18,171,646.84 654.41 642.09 7,807,653,039 0.30 12.18 12.18
Jan 17, 2022 654.41 1.77 15,898,162 22,481,901.97 655.42 643.03 7,922,504,038 1.77 13.82 13.82
Jan 14, 2022 643.03 -0.95 26,210,484 36,495,986.26 649.19 638.8 7,784,712,579 7.88 11.84 11.84
Jan 13, 2022 649.19 0.55 40,676,414 53,707,144.48 655.14 639.91 7,859,237,576 8.91 12.92 12.92
Jan 12, 2022 645.66 1.10 31,917,554 43,432,089.01 645.66 636.43 7,816,472,651 8.32 12.30 12.30
Jan 11, 2022 638.62 3.11 39,819,970 55,416,234.64 638.62 619.34 7,731,277,198 7.14 11.08 11.08
Jan 10, 2022 619.34 3.90 42,761,827 56,635,157.32 621.74 596.08 7,497,842,901 3.90 7.72 7.72
Jan 7, 2022 596.08 2.45 25,202,781 29,111,106.53 600.56 576.1 7,216,315,231 3.68 3.68 3.68
Jan 5, 2022 581.83 0.88 14,330,920 15,863,164.9 581.83 574.41 7,043,750,807 1.20 1.20 1.20
Jan 4, 2022 576.76 -0.01 13,653,588 17,497,727.38 581.05 574.98 6,982,458,338 0.32 0.32 0.32
Jan 3, 2022 576.84 0.33 7,223,236 8,638,194.61 581.64 574.93 6,983,360,481 0.33 0.33 0.33
Dec 31, 2021 574.93 0.29 4,669,061 5,652,205.91 577.15 571.87 6,960,248,109 0.21 2.02 10.78
Dec 30, 2021 573.25 -0.57 8,023,257 7,093,157.6 576.97 571.73 6,954,529,980 -0.08 1.72 10.45
Dec 29, 2021 576.51 0.18 8,039,956 9,003,451.06 578.47 571.01 6,994,068,007 0.48 2.30 11.08
Dec 28, 2021 575.47 0.93 8,549,906 10,448,003.09 577.37 569.81 6,981,538,565 0.30 2.11 10.88
Dec 27, 2021 570.15 -0.62 32,905,973 32,987,145.95 573.73 567.52 6,916,940,726 -0.62 1.17 9.86
Dec 23, 2021 573.73 0.93 7,950,262 9,422,808.26 574.68 566.03 6,960,420,440 1.60 1.80 10.55
Dec 22, 2021 568.42 0.23 8,024,706 10,165,332.22 570.17 564.35 6,896,022,716 0.66 0.86 9.52
Dec 21, 2021 567.13 1.83 9,888,703 12,312,558.51 569.26 556.95 6,880,322,157 0.43 0.63 9.28
Dec 20, 2021 556.95 -1.38 10,763,622 12,554,344.09 564.72 545.04 6,756,785,232 -1.38 -1.17 7.31
Dec 17, 2021 564.72 -2.79 18,629,150 20,888,807.38 580.91 564.72 6,720,611,334 -3.00 0.20 8.81
Dec 16, 2021 580.91 2.74 10,218,872 13,963,219.87 584.01 565.41 6,913,366,434 -0.21 3.08 11.93
Dec 15, 2021 565.41 -0.84 9,203,947 12,985,728.6 575.06 563.47 6,728,849,211 -2.88 0.33 8.94

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher